Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,695.91 -22.71 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1306 1315 1292 1304 0 +4.79(+0.37%)
Jan 30, 2012 1292 1305 1284 1299 0 -11.23(-0.86%)
Jan 27, 2012 1310 1323 1296 1310 0 -9.43(-0.71%)
Jan 26, 2012 1326 1334 1309 1320 0 -2.13(-0.16%)
Jan 25, 2012 1309 1328 1299 1322 0 +8.23(+0.63%)
Jan 24, 2012 1313 1325 1302 1314 0 -15.43(-1.16%)
Jan 23, 2012 1334 1345 1320 1329 0 -1.79(-0.13%)
Jan 20, 2012 1314 1335 1310 1331 0 +15.51(+1.18%)
Jan 19, 2012 1310 1321 1302 1315 0 +15.31(+1.18%)
Jan 18, 2012 1285 1302 1278 1300 0 +13.85(+1.08%)
Jan 17, 2012 1293 1303 1280 1286 0 +4.25(+0.33%)
Jan 16, 2012 1279 1287 1265 1282 0 +0.23(+0.02%)
Jan 13, 2012 1279 1287 1265 1282 0 -13.37(-1.03%)
Jan 12, 2012 1294 1302 1283 1295 0 +8.26(+0.64%)
Jan 11, 2012 1280 1291 1273 1287 0 +3.27(+0.25%)
Jan 10, 2012 1281 1289 1266 1283 0 +20.55(+1.63%)
Jan 09, 2012 1262 1269 1252 1263 0 +1.42(+0.11%)
Jan 06, 2012 1266 1275 1252 1261 0 -7.67(-0.60%)
Jan 05, 2012 1254 1273 1241 1269 0 +1.44(+0.11%)
Jan 04, 2012 1273 1281 1259 1268 0 +2.60(+0.21%)
Dec 30, 2011 1268 1275 1261 1265 0 -5.90(-0.46%)
Dec 29, 2011 1261 1275 1257 1271 0 +9.39(+0.74%)
Dec 28, 2011 1278 1281 1256 1262 0 -17.91(-1.40%)
Dec 27, 2011 1274 1287 1271 1280 0 -0.62(-0.05%)
Dec 23, 2011 1280 1280 1280 0 +14.75(+1.17%)
Dec 21, 2011 1258 1272 1247 1265 0 +11.41(+0.91%)
Dec 20, 2011 1240 1260 1237 1254 0 +39.23(+3.23%)
Dec 19, 2011 1236 1242 1212 1215 0 -16.29(-1.32%)
Dec 16, 2011 1238 1247 1223 1231 0 -0.61(-0.05%)
Dec 15, 2011 1243 1249 1226 1232 0 +8.29(+0.68%)
Dec 14, 2011 1217 1239 1209 1223 0 +2.81(+0.23%)
Dec 13, 2011 1246 1256 1213 1221 0 -21.75(-1.75%)
Dec 12, 2011 1246 1253 1231 1242 0 -28.99(-2.28%)
Dec 09, 2011 1259 1280 1255 1271 0 +23.34(+1.87%)
Dec 08, 2011 1265 1273 1244 1248 0 -34.07(-2.66%)
Dec 07, 2011 1268 1289 1260 1282 0 +2.50(+0.20%)
Dec 06, 2011 1272 1289 1264 1280 0 +8.42(+0.66%)
Dec 05, 2011 1276 1288 1261 1271 0 +15.87(+1.26%)
Dec 02, 2011 1269 1280 1251 1255 0 +2.38(+0.19%)
Dec 01, 2011 1261 1271 1246 1253 0 -15.12(-1.19%)
Nov 30, 2011 1252 1275 1240 1268 0 +57.07(+4.71%)
Nov 29, 2011 1213 1223 1205 1211 0 +3.89(+0.32%)
Nov 28, 2011 1209 1218 1194 1207 0 +36.29(+3.10%)
Nov 25, 2011 1163 1188 1158 1171 0 +3.78(+0.32%)
Nov 24, 2011 1189 1194 1165 1167 0 -0.22(-0.02%)
Nov 23, 2011 1189 1194 1165 1167 0 -33.66(-2.80%)
Nov 22, 2011 1207 1217 1196 1201 0 -10.85(-0.90%)
Nov 21, 2011 1222 1227 1202 1212 0 -24.96(-2.02%)
Nov 18, 2011 1236 1247 1226 1237 0 +12.05(+0.98%)
Nov 17, 2011 1242 1254 1219 1225 0 -16.90(-1.36%)
Nov 16, 2011 1251 1266 1238 1241 0 -25.06(-1.98%)
Nov 15, 2011 1257 1275 1251 1267 0 +1.37(+0.11%)
Nov 14, 2011 1275 1284 1260 1265 0 -20.59(-1.60%)
Nov 11, 2011 1281 1295 1275 1286 0 +28.79(+2.29%)
Nov 10, 2011 1263 1271 1244 1257 0 +9.94(+0.80%)
Nov 09, 2011 1256 1274 1240 1247 0 -54.11(-4.16%)
Nov 08, 2011 1296 1306 1279 1301 0 +14.24(+1.11%)
Nov 07, 2011 1276 1290 1264 1287 0 +11.57(+0.91%)
Nov 04, 2011 1269 1285 1259 1275 0 -19.86(-1.53%)
Nov 03, 2011 1289 1303 1268 1295 0 +20.00(+1.57%)
Nov 02, 2011 1267 1285 1254 1275 0 +30.08(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.